Douglas Emmett (NY: DEI )

17.79 -0.47 (-2.57%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 17.08 17.22 16.85 16.98 2,183,301 -0.14(-0.82%)
May 30, 2013 17.44 17.60 17.07 17.12 1,552,373 -0.35(-2.02%)
May 29, 2013 17.78 17.80 17.30 17.47 1,271,522 -0.43(-2.38%)
May 28, 2013 18.18 18.28 17.70 17.90 1,316,631 -0.16(-0.89%)
May 24, 2013 18.12 18.13 17.83 18.06 675,770 -0.09(-0.48%)
May 23, 2013 18.09 18.20 17.78 18.14 1,740,702 -0.15(-0.84%)
May 22, 2013 18.83 19.04 18.17 18.30 1,594,692 -0.47(-2.52%)
May 21, 2013 18.57 18.78 18.51 18.77 1,022,956 +0.28(+1.51%)
May 20, 2013 18.14 18.49 18.09 18.49 1,361,206 +0.36(+1.98%)
May 17, 2013 18.11 18.21 18.04 18.13 1,175,517 +0.08(+0.44%)
May 16, 2013 18.26 18.46 18.01 18.05 2,061,973 -0.28(-1.53%)
May 15, 2013 18.19 18.34 18.08 18.33 914,898 +0.17(+0.92%)
May 13, 2013 18.12 18.19 18.00 18.16 1,054,341 +0.09(+0.52%)
May 10, 2013 18.02 18.08 17.83 18.07 583,492 +0.11(+0.63%)
May 09, 2013 18.06 18.06 17.90 17.96 978,885 -0.05(-0.30%)
May 08, 2013 17.72 18.01 17.65 18.01 1,203,299 +0.37(+2.11%)
May 07, 2013 17.48 17.66 17.42 17.64 2,405,308 +0.25(+1.42%)
May 06, 2013 17.51 17.63 17.38 17.39 1,992,018 -0.05(-0.27%)
May 03, 2013 17.60 17.63 17.43 17.44 1,407,670 -0.05(-0.27%)
May 02, 2013 17.43 17.54 17.35 17.48 930,013 +0.15(+0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.